PetroChina Jinhong Energy Investment Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 3.160 | 3.240 | 3.140 | 3.230 | 3.230 | 6,821,120 |
| 2025-10-24 | 3.190 | 3.190 | 3.140 | 3.150 | 3.150 | 6,465,360 |
| 2025-10-23 | 3.220 | 3.290 | 3.170 | 3.190 | 3.190 | 8,024,120 |
| 2025-10-22 | 3.180 | 3.230 | 3.160 | 3.230 | 3.230 | 6,381,220 |
| 2025-10-21 | 3.170 | 3.210 | 3.160 | 3.180 | 3.180 | 5,875,800 |
| 2025-10-20 | 3.130 | 3.180 | 3.090 | 3.180 | 3.180 | 7,055,360 |
| 2025-10-17 | 3.170 | 3.220 | 3.110 | 3.120 | 3.120 | 9,143,520 |
| 2025-10-16 | 3.100 | 3.150 | 3.040 | 3.150 | 3.150 | 8,558,180 |
| 2025-10-15 | 3.030 | 3.090 | 3.020 | 3.080 | 3.080 | 5,965,240 |
| 2025-10-14 | 3.040 | 3.090 | 3.000 | 3.030 | 3.030 | 7,610,440 |
| 2025-10-13 | 2.850 | 3.030 | 2.850 | 3.010 | 3.010 | 8,713,740 |
| 2025-10-10 | 3.000 | 3.100 | 2.990 | 3.000 | 3.000 | 10,491,093 |
| 2025-10-09 | 3.120 | 3.140 | 2.960 | 3.000 | 3.000 | 16,696,983 |
| 2025-09-30 | 3.140 | 3.140 | 3.070 | 3.120 | 3.120 | 5,684,115 |
| 2025-09-29 | 3.100 | 3.180 | 3.060 | 3.120 | 3.120 | 9,205,060 |
| 2025-09-26 | 3.130 | 3.200 | 3.120 | 3.150 | 3.150 | 5,800,320 |
| 2025-09-25 | 3.240 | 3.240 | 3.110 | 3.160 | 3.160 | 11,182,091 |
| 2025-09-24 | 3.200 | 3.250 | 3.170 | 3.220 | 3.220 | 5,770,327 |
| 2025-09-23 | 3.220 | 3.270 | 3.160 | 3.210 | 3.210 | 8,345,397 |
| 2025-09-22 | 3.410 | 3.410 | 3.240 | 3.270 | 3.270 | 6,789,000 |
| 2025-09-19 | 3.320 | 3.370 | 3.300 | 3.360 | 3.360 | 6,663,277 |
| 2025-09-18 | 3.370 | 3.410 | 3.290 | 3.330 | 3.330 | 10,060,526 |
| 2025-09-17 | 3.400 | 3.470 | 3.360 | 3.380 | 3.380 | 8,855,319 |
| 2025-09-16 | 3.400 | 3.540 | 3.370 | 3.420 | 3.420 | 16,320,420 |
| 2025-09-15 | 3.270 | 3.430 | 3.230 | 3.400 | 3.400 | 16,153,621 |
| 2025-09-12 | 3.200 | 3.270 | 3.190 | 3.270 | 3.270 | 11,629,840 |
| 2025-09-11 | 3.100 | 3.240 | 3.100 | 3.230 | 3.230 | 13,220,855 |
| 2025-09-10 | 3.160 | 3.160 | 3.000 | 3.090 | 3.090 | 13,238,634 |
| 2025-09-09 | 3.170 | 3.190 | 3.140 | 3.150 | 3.150 | 5,832,990 |
| 2025-09-08 | 3.220 | 3.220 | 3.150 | 3.180 | 3.180 | 6,910,621 |
| 2025-09-05 | 3.170 | 3.230 | 3.160 | 3.210 | 3.210 | 5,304,890 |
| 2025-09-04 | 3.190 | 3.210 | 3.120 | 3.180 | 3.180 | 6,568,560 |
| 2025-09-03 | 3.340 | 3.350 | 3.180 | 3.190 | 3.190 | 9,973,600 |
| 2025-09-02 | 3.260 | 3.350 | 3.200 | 3.290 | 3.290 | 14,464,690 |
| 2025-09-01 | 3.190 | 3.230 | 3.170 | 3.230 | 3.230 | 10,683,260 |
| 2025-08-29 | 3.220 | 3.260 | 3.160 | 3.180 | 3.180 | 8,518,620 |
| 2025-08-28 | 3.200 | 3.250 | 3.110 | 3.190 | 3.190 | 11,010,990 |
| 2025-08-27 | 3.260 | 3.330 | 3.200 | 3.220 | 3.220 | 13,308,030 |
| 2025-08-26 | 3.290 | 3.320 | 3.250 | 3.260 | 3.260 | 7,608,020 |
| 2025-08-25 | 3.340 | 3.340 | 3.200 | 3.270 | 3.270 | 12,831,683 |
| 2025-08-22 | 3.430 | 3.430 | 3.280 | 3.320 | 3.320 | 16,627,460 |
| 2025-08-21 | 3.230 | 3.400 | 3.190 | 3.400 | 3.400 | 20,243,032 |
| 2025-08-20 | 3.180 | 3.300 | 3.160 | 3.240 | 3.240 | 14,120,480 |
| 2025-08-19 | 3.340 | 3.340 | 3.180 | 3.180 | 3.180 | 22,806,202 |
| 2025-08-18 | 3.430 | 3.440 | 3.310 | 3.350 | 3.350 | 18,062,554 |
| 2025-08-15 | 3.480 | 3.480 | 3.400 | 3.450 | 3.450 | 10,752,820 |
| 2025-08-14 | 3.600 | 3.680 | 3.480 | 3.480 | 3.480 | 17,511,000 |
| 2025-08-13 | 3.560 | 3.590 | 3.480 | 3.580 | 3.580 | 16,502,250 |
| 2025-08-12 | 3.450 | 3.630 | 3.450 | 3.590 | 3.590 | 21,611,400 |
| 2025-08-11 | 3.500 | 3.560 | 3.430 | 3.460 | 3.460 | 21,276,880 |
| 2025-08-08 | 3.290 | 3.470 | 3.260 | 3.470 | 3.470 | 28,683,500 |
| 2025-08-07 | 3.230 | 3.330 | 3.210 | 3.300 | 3.300 | 10,727,360 |
| 2025-08-06 | 3.300 | 3.340 | 3.220 | 3.260 | 3.260 | 13,170,200 |
| 2025-08-05 | 3.230 | 3.350 | 3.160 | 3.310 | 3.310 | 14,737,900 |
| 2025-08-04 | 3.250 | 3.370 | 3.150 | 3.240 | 3.240 | 23,254,820 |
| 2025-08-01 | 3.390 | 3.470 | 3.210 | 3.240 | 3.240 | 29,962,800 |
| 2025-07-31 | 3.390 | 3.500 | 3.310 | 3.380 | 3.380 | 40,417,992 |
| 2025-07-30 | 3.220 | 3.330 | 3.170 | 3.330 | 3.330 | 23,234,232 |
| 2025-07-29 | 3.300 | 3.350 | 3.140 | 3.170 | 3.170 | 33,793,773 |
| 2025-07-28 | 3.020 | 3.200 | 3.020 | 3.200 | 3.200 | 16,500,824 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.